Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 83.23 | 86.25 | 82.18 | 86.08 | 881,158 | +3.15(+3.80%) |
Jan 30, 2023 | 82.83 | 84.65 | 82.66 | 82.93 | 980,756 | -1.12(-1.33%) |
Jan 27, 2023 | 83.74 | 85.60 | 83.51 | 84.05 | 1,158,650 | +0.00(+0.00%) |
Jan 26, 2023 | 83.84 | 84.59 | 81.85 | 84.05 | 1,310,483 | +1.23(+1.48%) |
Jan 25, 2023 | 78.81 | 82.98 | 78.81 | 82.83 | 1,891,197 | +1.72(+2.11%) |
Jan 24, 2023 | 80.42 | 82.10 | 77.81 | 81.11 | 886,347 | +0.28(+0.35%) |
Jan 23, 2023 | 78.26 | 81.93 | 77.66 | 80.83 | 1,236,297 | +2.66(+3.40%) |
Jan 20, 2023 | 75.49 | 78.35 | 74.40 | 78.17 | 1,392,738 | +3.49(+4.67%) |
Jan 19, 2023 | 74.59 | 75.88 | 73.24 | 74.68 | 1,245,960 | -2.77(-3.57%) |
Jan 18, 2023 | 80.82 | 82.21 | 77.28 | 77.45 | 1,418,489 | -4.68(-5.70%) |
Jan 17, 2023 | 82.92 | 83.30 | 81.38 | 82.12 | 1,267,578 | -1.60(-1.91%) |
Jan 13, 2023 | 78.49 | 84.09 | 77.97 | 83.72 | 1,559,010 | +1.66(+2.02%) |
Jan 12, 2023 | 82.36 | 83.52 | 80.48 | 82.07 | 1,218,133 | +0.60(+0.74%) |
Jan 11, 2023 | 80.11 | 81.52 | 79.53 | 81.46 | 1,571,138 | +1.98(+2.49%) |
Jan 10, 2023 | 77.76 | 79.60 | 76.93 | 79.48 | 656,295 | +1.42(+1.82%) |
Jan 09, 2023 | 80.12 | 81.15 | 77.43 | 78.06 | 1,046,021 | -0.94(-1.18%) |
Jan 06, 2023 | 75.52 | 79.67 | 74.02 | 79.00 | 1,054,942 | +4.98(+6.73%) |
Jan 05, 2023 | 74.86 | 75.14 | 72.55 | 74.02 | 916,018 | -1.89(-2.49%) |
Jan 04, 2023 | 74.25 | 77.42 | 73.96 | 75.91 | 989,930 | +3.39(+4.68%) |
Jan 03, 2023 | 73.08 | 74.69 | 70.78 | 72.52 | 1,137,003 | +0.85(+1.18%) |
Dec 30, 2022 | 70.83 | 72.04 | 69.87 | 71.67 | 521,072 | -0.75(-1.04%) |
Dec 29, 2022 | 70.51 | 72.66 | 70.00 | 72.42 | 601,683 | +2.99(+4.31%) |
Dec 28, 2022 | 70.42 | 71.13 | 69.23 | 69.43 | 749,773 | -0.88(-1.25%) |
Dec 27, 2022 | 70.71 | 71.23 | 69.38 | 70.30 | 800,231 | +0.02(+0.03%) |
Dec 23, 2022 | 69.03 | 70.51 | 68.01 | 70.28 | 914,516 | +1.11(+1.61%) |
Dec 22, 2022 | 69.77 | 69.87 | 65.77 | 69.17 | 797,362 | -2.09(-2.94%) |
Dec 21, 2022 | 69.77 | 71.74 | 69.77 | 71.27 | 692,877 | +3.46(+5.10%) |
Dec 20, 2022 | 67.58 | 69.38 | 67.23 | 67.81 | 614,224 | +0.58(+0.86%) |
Dec 19, 2022 | 67.77 | 69.15 | 65.85 | 67.23 | 730,444 | -0.41(-0.60%) |
Dec 16, 2022 | 67.29 | 68.26 | 65.89 | 67.64 | 819,032 | -1.80(-2.60%) |
Dec 15, 2022 | 70.48 | 71.22 | 67.97 | 69.44 | 1,212,024 | -4.30(-5.83%) |
Dec 14, 2022 | 76.36 | 78.27 | 72.86 | 73.74 | 1,049,597 | -3.00(-3.91%) |
Dec 13, 2022 | 81.56 | 81.82 | 75.20 | 76.73 | 1,160,314 | +0.73(+0.96%) |
Dec 12, 2022 | 73.34 | 76.36 | 72.35 | 76.01 | 501,109 | +2.73(+3.72%) |
Dec 09, 2022 | 73.00 | 74.77 | 72.94 | 73.28 | 476,883 | -0.65(-0.88%) |
Dec 08, 2022 | 74.19 | 75.38 | 73.17 | 73.93 | 634,155 | +0.37(+0.50%) |
Dec 07, 2022 | 73.67 | 76.19 | 73.17 | 73.56 | 778,462 | -1.12(-1.51%) |
Dec 06, 2022 | 76.59 | 77.67 | 72.82 | 74.69 | 923,268 | -1.95(-2.54%) |
Dec 05, 2022 | 81.16 | 81.37 | 75.40 | 76.64 | 1,165,829 | -6.25(-7.54%) |
Dec 02, 2022 | 81.09 | 83.04 | 80.63 | 82.88 | 999,212 | -1.16(-1.38%) |
Dec 01, 2022 | 86.22 | 86.78 | 82.11 | 84.05 | 1,294,652 | -1.49(-1.75%) |
Nov 30, 2022 | 81.18 | 85.62 | 77.61 | 85.54 | 1,882,350 | +4.02(+4.93%) |
Nov 29, 2022 | 79.76 | 82.02 | 79.46 | 81.52 | 862,700 | +1.45(+1.80%) |
Nov 28, 2022 | 83.17 | 84.01 | 79.69 | 80.08 | 727,126 | -4.49(-5.31%) |
Nov 25, 2022 | 84.03 | 84.75 | 83.42 | 84.57 | 379,075 | +1.00(+1.20%) |
Nov 23, 2022 | 82.38 | 84.21 | 82.31 | 83.57 | 810,791 | +0.89(+1.08%) |
Nov 22, 2022 | 81.54 | 82.87 | 81.49 | 82.68 | 689,101 | +2.43(+3.03%) |
Nov 21, 2022 | 79.08 | 80.65 | 78.76 | 80.24 | 460,251 | +0.78(+0.98%) |
Nov 18, 2022 | 80.67 | 81.02 | 77.57 | 79.47 | 1,176,670 | +1.71(+2.20%) |
Nov 17, 2022 | 76.29 | 77.78 | 75.47 | 77.76 | 767,704 | -1.28(-1.62%) |
Nov 16, 2022 | 79.92 | 80.50 | 78.24 | 79.04 | 627,861 | -1.02(-1.27%) |
Nov 15, 2022 | 82.29 | 83.07 | 77.69 | 80.06 | 1,314,441 | +0.55(+0.70%) |
Nov 14, 2022 | 81.95 | 82.71 | 79.44 | 79.51 | 1,269,787 | -3.75(-4.51%) |
Nov 11, 2022 | 82.43 | 84.25 | 81.51 | 83.26 | 1,525,469 | +1.93(+2.37%) |
Nov 10, 2022 | 77.07 | 81.56 | 76.42 | 81.33 | 1,978,626 | +10.77(+15.26%) |
Nov 09, 2022 | 72.85 | 73.71 | 70.10 | 70.57 | 1,361,186 | -3.70(-4.99%) |
Nov 08, 2022 | 73.43 | 75.42 | 72.14 | 74.27 | 1,683,080 | +1.25(+1.71%) |
Nov 07, 2022 | 72.66 | 73.21 | 71.14 | 73.02 | 1,075,132 | +1.95(+2.74%) |
Nov 04, 2022 | 70.04 | 72.04 | 68.15 | 71.07 | 1,337,421 | +3.83(+5.70%) |
Nov 03, 2022 | 67.20 | 68.93 | 65.93 | 67.24 | 1,251,552 | -2.27(-3.26%) |
Nov 02, 2022 | 71.73 | 69.32 | 69.51 | 1,535,112 | -2.81(-3.89%) |